Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.19 | 63.38 | 61.97 | 63.27 | 807,633 | +1.68(+2.72%) |
Mar 30, 2023 | 61.92 | 62.37 | 61.42 | 61.60 | 469,355 | +0.11(+0.18%) |
Mar 29, 2023 | 60.94 | 61.55 | 60.87 | 61.49 | 551,606 | +1.11(+1.83%) |
Mar 28, 2023 | 59.93 | 60.87 | 59.93 | 60.38 | 647,424 | +0.27(+0.44%) |
Mar 27, 2023 | 60.43 | 60.57 | 59.52 | 60.12 | 728,642 | +0.49(+0.83%) |
Mar 24, 2023 | 58.48 | 59.85 | 57.57 | 59.62 | 995,324 | +0.45(+0.77%) |
Mar 23, 2023 | 59.94 | 61.00 | 58.64 | 59.17 | 1,005,127 | -0.35(-0.58%) |
Mar 22, 2023 | 61.00 | 61.21 | 59.50 | 59.51 | 1,087,814 | -1.60(-2.62%) |
Mar 21, 2023 | 61.19 | 61.78 | 60.98 | 61.11 | 1,287,189 | +1.01(+1.67%) |
Mar 20, 2023 | 59.65 | 60.48 | 59.30 | 60.11 | 1,110,016 | +0.91(+1.53%) |
Mar 17, 2023 | 58.98 | 59.66 | 58.43 | 59.20 | 938,749 | -0.14(-0.23%) |
Mar 16, 2023 | 57.55 | 59.69 | 57.55 | 59.34 | 952,678 | +0.99(+1.69%) |
Mar 15, 2023 | 57.99 | 58.46 | 56.98 | 58.35 | 1,079,089 | -1.12(-1.89%) |
Mar 14, 2023 | 59.08 | 60.07 | 58.91 | 59.47 | 1,045,329 | +1.49(+2.57%) |
Mar 13, 2023 | 59.05 | 59.13 | 57.31 | 57.98 | 1,039,253 | -2.16(-3.58%) |
Mar 10, 2023 | 61.80 | 61.81 | 59.79 | 60.14 | 993,994 | -1.92(-3.09%) |
Mar 09, 2023 | 63.98 | 63.98 | 62.03 | 62.06 | 1,257,312 | -1.78(-2.79%) |
Mar 08, 2023 | 63.88 | 64.00 | 63.09 | 63.84 | 732,997 | -0.04(-0.06%) |
Mar 07, 2023 | 63.89 | 64.65 | 63.69 | 63.88 | 759,658 | +0.11(+0.17%) |
Mar 06, 2023 | 64.79 | 65.12 | 63.70 | 63.77 | 823,502 | -1.02(-1.58%) |
Mar 03, 2023 | 64.60 | 65.02 | 63.81 | 64.80 | 938,612 | +0.44(+0.69%) |
Mar 02, 2023 | 63.53 | 64.36 | 63.17 | 64.35 | 915,230 | +0.30(+0.46%) |
Mar 01, 2023 | 63.92 | 64.72 | 63.90 | 64.06 | 1,043,867 | -0.04(-0.06%) |
Feb 28, 2023 | 62.94 | 64.60 | 62.87 | 64.10 | 1,257,596 | +1.13(+1.80%) |
Feb 27, 2023 | 63.02 | 63.32 | 62.44 | 62.96 | 757,182 | +0.40(+0.64%) |
Feb 24, 2023 | 62.53 | 63.12 | 61.83 | 62.56 | 981,740 | -1.30(-2.03%) |
Feb 23, 2023 | 64.47 | 64.86 | 63.10 | 63.86 | 893,342 | -0.34(-0.54%) |
Feb 22, 2023 | 64.07 | 64.61 | 63.70 | 64.20 | 605,614 | +0.23(+0.35%) |
Feb 21, 2023 | 64.22 | 65.08 | 63.64 | 63.98 | 650,353 | -1.16(-1.78%) |
Feb 17, 2023 | 64.70 | 65.40 | 64.27 | 65.14 | 637,382 | +0.28(+0.42%) |
Feb 16, 2023 | 65.46 | 66.12 | 64.79 | 64.86 | 1,019,419 | -1.40(-2.11%) |
Feb 15, 2023 | 66.19 | 66.43 | 65.72 | 66.26 | 1,067,453 | +0.19(+0.28%) |
Feb 14, 2023 | 64.90 | 66.21 | 64.37 | 66.07 | 1,363,274 | +1.14(+1.76%) |
Feb 13, 2023 | 64.46 | 65.03 | 64.29 | 64.93 | 896,947 | +0.33(+0.52%) |
Feb 10, 2023 | 63.37 | 64.70 | 63.36 | 64.60 | 1,566,929 | +0.78(+1.22%) |
Feb 09, 2023 | 65.44 | 65.79 | 63.75 | 63.82 | 1,096,558 | -0.40(-0.63%) |
Feb 08, 2023 | 65.20 | 65.48 | 63.63 | 64.22 | 840,885 | -1.17(-1.79%) |
Feb 07, 2023 | 63.78 | 65.45 | 63.32 | 65.40 | 1,278,080 | +1.44(+2.25%) |
Feb 06, 2023 | 65.15 | 65.41 | 63.45 | 63.96 | 1,033,234 | -1.47(-2.24%) |
Feb 03, 2023 | 63.93 | 65.78 | 63.45 | 65.42 | 2,825,851 | +4.27(+6.98%) |
Feb 02, 2023 | 61.74 | 61.74 | 60.05 | 61.15 | 1,469,279 | -0.21(-0.34%) |
Feb 01, 2023 | 61.23 | 61.81 | 60.54 | 61.36 | 807,289 | +0.04(+0.06%) |
Jan 31, 2023 | 59.46 | 61.39 | 59.40 | 61.32 | 988,011 | +1.91(+3.21%) |
Jan 30, 2023 | 59.68 | 60.44 | 59.33 | 59.41 | 604,767 | -0.79(-1.31%) |
Jan 27, 2023 | 60.02 | 60.81 | 60.02 | 60.20 | 489,193 | -0.06(-0.10%) |
Jan 26, 2023 | 60.43 | 60.43 | 59.78 | 60.26 | 589,399 | +0.50(+0.84%) |
Jan 25, 2023 | 59.59 | 59.93 | 59.26 | 59.76 | 350,914 | -0.24(-0.39%) |
Jan 24, 2023 | 59.74 | 60.20 | 59.03 | 59.99 | 721,489 | +0.58(+0.98%) |
Jan 23, 2023 | 59.44 | 59.84 | 58.90 | 59.41 | 888,425 | +0.24(+0.40%) |
Jan 20, 2023 | 57.74 | 59.24 | 57.74 | 59.18 | 721,378 | +1.64(+2.86%) |
Jan 19, 2023 | 57.67 | 58.15 | 57.09 | 57.53 | 533,089 | -0.74(-1.27%) |
Jan 18, 2023 | 59.11 | 59.43 | 58.10 | 58.27 | 597,690 | -0.22(-0.37%) |
Jan 17, 2023 | 57.99 | 58.65 | 57.74 | 58.49 | 652,585 | +0.99(+1.73%) |
Jan 13, 2023 | 56.91 | 57.63 | 56.91 | 57.49 | 429,600 | +0.08(+0.14%) |
Jan 12, 2023 | 56.42 | 57.82 | 56.21 | 57.41 | 906,548 | +1.21(+2.15%) |
Jan 11, 2023 | 55.73 | 56.47 | 55.64 | 56.20 | 863,420 | +0.78(+1.40%) |
Jan 10, 2023 | 54.86 | 55.45 | 54.27 | 55.43 | 741,755 | +0.32(+0.59%) |
Jan 09, 2023 | 55.50 | 56.12 | 54.88 | 55.10 | 970,761 | -0.23(-0.41%) |
Jan 06, 2023 | 55.08 | 55.70 | 54.52 | 55.33 | 682,459 | +0.88(+1.61%) |
Jan 05, 2023 | 54.63 | 55.41 | 54.23 | 54.45 | 732,277 | -0.87(-1.57%) |
Jan 04, 2023 | 54.10 | 55.38 | 53.83 | 55.32 | 925,760 | +1.79(+3.35%) |
Jan 03, 2023 | 54.40 | 54.56 | 53.18 | 53.53 | 569,228 | -0.14(-0.26%) |
Dec 30, 2022 | 52.51 | 53.74 | 52.34 | 53.66 | 855,060 | +0.28(+0.52%) |
Dec 29, 2022 | 52.28 | 53.82 | 51.96 | 53.39 | 691,742 | +1.23(+2.36%) |
Dec 28, 2022 | 53.89 | 53.89 | 52.00 | 52.16 | 905,863 | -1.83(-3.39%) |
Dec 27, 2022 | 54.34 | 54.49 | 53.78 | 53.99 | 719,716 | -0.27(-0.49%) |
Dec 23, 2022 | 53.59 | 54.36 | 53.36 | 54.26 | 893,335 | +0.52(+0.97%) |
Dec 22, 2022 | 54.40 | 54.47 | 52.79 | 53.73 | 981,773 | -1.13(-2.06%) |
Dec 21, 2022 | 55.60 | 55.93 | 54.69 | 54.87 | 1,016,910 | -0.04(-0.07%) |
Dec 20, 2022 | 54.13 | 55.11 | 53.95 | 54.90 | 1,061,952 | +0.54(+1.00%) |
Dec 19, 2022 | 56.21 | 56.21 | 53.81 | 54.36 | 1,424,797 | -1.85(-3.29%) |
Dec 16, 2022 | 56.08 | 56.71 | 55.95 | 56.21 | 2,289,995 | -0.45(-0.80%) |
Dec 15, 2022 | 56.66 | 57.19 | 55.98 | 56.67 | 986,620 | -0.99(-1.72%) |
Dec 14, 2022 | 58.06 | 58.72 | 57.11 | 57.66 | 1,534,388 | -0.73(-1.24%) |
Dec 13, 2022 | 59.45 | 59.60 | 57.72 | 58.38 | 1,288,987 | +0.70(+1.21%) |
Dec 12, 2022 | 56.69 | 57.94 | 56.65 | 57.69 | 842,750 | +0.13(+0.22%) |
Dec 09, 2022 | 57.69 | 57.94 | 57.37 | 57.56 | 757,998 | -0.27(-0.48%) |
Dec 08, 2022 | 57.92 | 58.04 | 57.27 | 57.83 | 748,485 | +0.34(+0.60%) |
Dec 07, 2022 | 56.82 | 57.82 | 56.44 | 57.49 | 723,070 | +0.24(+0.41%) |
Dec 06, 2022 | 57.87 | 58.21 | 56.59 | 57.26 | 909,166 | -0.57(-0.98%) |
Dec 05, 2022 | 58.37 | 58.65 | 57.48 | 57.82 | 685,699 | -0.89(-1.52%) |
Dec 02, 2022 | 58.58 | 59.41 | 58.58 | 58.72 | 862,915 | -1.03(-1.73%) |
Dec 01, 2022 | 60.31 | 60.68 | 59.68 | 59.75 | 906,485 | -0.45(-0.75%) |
Nov 30, 2022 | 58.98 | 60.26 | 58.05 | 60.20 | 1,502,625 | +1.25(+2.11%) |
Nov 29, 2022 | 58.23 | 59.14 | 58.23 | 58.95 | 1,043,014 | +0.66(+1.13%) |
Nov 28, 2022 | 58.73 | 58.96 | 58.01 | 58.30 | 883,028 | -0.85(-1.44%) |
Nov 25, 2022 | 58.67 | 59.38 | 58.44 | 59.15 | 278,715 | +0.52(+0.89%) |
Nov 23, 2022 | 59.52 | 59.91 | 58.61 | 58.63 | 751,279 | -1.06(-1.78%) |
Nov 22, 2022 | 58.63 | 59.83 | 58.19 | 59.69 | 982,184 | +1.48(+2.55%) |
Nov 21, 2022 | 58.62 | 59.28 | 57.83 | 58.21 | 1,020,006 | -0.95(-1.61%) |
Nov 18, 2022 | 59.18 | 59.31 | 58.35 | 59.16 | 856,368 | +0.87(+1.50%) |
Nov 17, 2022 | 58.00 | 58.74 | 57.60 | 58.29 | 590,372 | -0.65(-1.10%) |
Nov 16, 2022 | 58.18 | 59.05 | 57.98 | 58.93 | 653,935 | -0.23(-0.38%) |
Nov 15, 2022 | 58.94 | 59.86 | 58.72 | 59.16 | 870,392 | +1.02(+1.76%) |
Nov 14, 2022 | 57.79 | 59.19 | 57.42 | 58.14 | 809,342 | -0.04(-0.07%) |
Nov 11, 2022 | 58.94 | 59.55 | 58.07 | 58.18 | 1,313,842 | +0.10(+0.17%) |
Nov 10, 2022 | 58.72 | 59.20 | 57.59 | 58.08 | 1,425,149 | +1.81(+3.21%) |
Nov 09, 2022 | 56.18 | 57.30 | 56.00 | 56.27 | 606,939 | -0.87(-1.53%) |
Nov 08, 2022 | 57.52 | 57.53 | 56.29 | 57.15 | 601,633 | +0.11(+0.19%) |
Nov 07, 2022 | 55.66 | 57.04 | 54.80 | 57.04 | 1,009,029 | +1.91(+3.47%) |
Nov 04, 2022 | 54.73 | 55.34 | 53.94 | 55.13 | 810,147 | +1.53(+2.86%) |
Nov 03, 2022 | 53.55 | 54.77 | 53.01 | 53.59 | 1,001,244 | -0.97(-1.78%) |
Nov 02, 2022 | 56.88 | 54.50 | 54.57 | 1,092,251 | -2.78(-4.84%) | |
Nov 01, 2022 | 57.61 | 57.80 | 56.65 | 57.34 | 823,535 | +0.65(+1.14%) |
Oct 31, 2022 | 56.80 | 57.39 | 56.36 | 56.70 | 916,351 | +0.10(+0.17%) |
Oct 28, 2022 | 55.48 | 56.62 | 54.83 | 56.60 | 1,067,623 | +1.04(+1.87%) |
Oct 27, 2022 | 55.80 | 56.28 | 55.24 | 55.56 | 840,615 | +0.59(+1.07%) |
Oct 26, 2022 | 55.12 | 56.40 | 54.61 | 54.97 | 1,646,450 | +1.20(+2.23%) |
Oct 25, 2022 | 52.87 | 53.98 | 52.59 | 53.77 | 920,814 | +0.98(+1.86%) |
Oct 24, 2022 | 52.36 | 53.34 | 52.15 | 52.79 | 823,181 | +0.32(+0.62%) |
Oct 21, 2022 | 51.16 | 52.67 | 50.84 | 52.47 | 882,864 | +1.41(+2.77%) |
Oct 20, 2022 | 51.02 | 52.56 | 50.84 | 51.05 | 572,285 | +0.00(+0.00%) |
Oct 19, 2022 | 51.81 | 52.58 | 50.41 | 51.05 | 572,781 | -1.50(-2.86%) |
Oct 18, 2022 | 53.20 | 53.69 | 52.19 | 52.55 | 858,835 | +0.81(+1.57%) |
Oct 17, 2022 | 50.92 | 51.97 | 50.63 | 51.74 | 779,995 | +2.07(+4.17%) |
Oct 14, 2022 | 51.49 | 51.90 | 49.58 | 49.67 | 763,544 | -1.26(-2.47%) |
Oct 13, 2022 | 48.74 | 51.72 | 48.24 | 50.92 | 948,949 | +0.99(+1.99%) |
Oct 12, 2022 | 49.64 | 50.30 | 48.66 | 49.93 | 669,925 | +0.36(+0.73%) |
Oct 11, 2022 | 49.36 | 50.23 | 47.96 | 49.57 | 1,170,553 | +0.24(+0.48%) |
Oct 10, 2022 | 50.18 | 50.37 | 49.03 | 49.33 | 647,534 | -0.90(-1.80%) |
Oct 07, 2022 | 50.71 | 50.91 | 49.86 | 50.24 | 606,171 | -1.09(-2.12%) |
Oct 06, 2022 | 51.38 | 52.48 | 51.26 | 51.33 | 697,174 | -0.34(-0.66%) |
Oct 05, 2022 | 50.59 | 51.93 | 50.44 | 51.67 | 872,810 | +0.16(+0.30%) |
Oct 04, 2022 | 49.19 | 51.58 | 48.61 | 51.51 | 1,519,084 | +3.66(+7.65%) |
Oct 03, 2022 | 47.42 | 48.60 | 46.67 | 47.85 | 975,838 | +1.08(+2.31%) |
Sep 30, 2022 | 46.64 | 47.92 | 46.31 | 46.77 | 1,523,974 | -0.32(-0.69%) |
Sep 29, 2022 | 46.36 | 47.12 | 45.52 | 47.10 | 945,243 | -0.12(-0.25%) |
Sep 28, 2022 | 46.24 | 47.47 | 46.05 | 47.21 | 780,288 | +1.27(+2.77%) |
Sep 27, 2022 | 46.04 | 47.34 | 45.51 | 45.94 | 999,915 | +0.71(+1.58%) |
Sep 26, 2022 | 46.13 | 47.02 | 45.11 | 45.23 | 1,643,084 | -0.78(-1.70%) |
Sep 23, 2022 | 46.79 | 47.03 | 45.19 | 46.01 | 2,285,214 | -1.38(-2.91%) |
Sep 22, 2022 | 49.88 | 49.88 | 46.94 | 47.39 | 2,005,698 | -2.47(-4.95%) |
Sep 21, 2022 | 51.11 | 51.71 | 49.36 | 49.86 | 1,003,553 | -1.24(-2.43%) |
Sep 20, 2022 | 51.60 | 51.81 | 50.68 | 51.10 | 940,836 | -0.48(-0.93%) |
Sep 19, 2022 | 50.05 | 52.05 | 50.05 | 51.58 | 1,120,847 | +0.84(+1.66%) |
Sep 16, 2022 | 51.88 | 52.51 | 50.54 | 50.74 | 2,072,220 | -1.87(-3.55%) |
Sep 15, 2022 | 53.26 | 54.61 | 52.40 | 52.61 | 1,348,966 | -0.79(-1.48%) |
Sep 14, 2022 | 53.52 | 53.61 | 51.70 | 53.40 | 1,366,375 | +0.17(+0.31%) |
Sep 13, 2022 | 54.31 | 55.32 | 53.17 | 53.23 | 1,167,734 | -2.80(-4.99%) |
Sep 12, 2022 | 55.97 | 56.88 | 55.66 | 56.03 | 935,280 | +0.47(+0.85%) |
Sep 09, 2022 | 54.68 | 55.68 | 54.50 | 55.56 | 820,307 | +1.65(+3.07%) |
Sep 08, 2022 | 52.99 | 53.94 | 52.35 | 53.91 | 855,866 | +0.24(+0.46%) |
Sep 07, 2022 | 51.89 | 53.88 | 51.59 | 53.66 | 1,317,450 | +1.68(+3.24%) |
Sep 06, 2022 | 52.66 | 53.02 | 51.33 | 51.98 | 1,074,911 | -0.12(-0.23%) |
Sep 02, 2022 | 53.04 | 53.17 | 51.86 | 52.10 | 897,290 | -0.28(-0.54%) |
Sep 01, 2022 | 52.68 | 52.68 | 51.37 | 52.38 | 924,697 | -0.88(-1.65%) |
Aug 31, 2022 | 54.00 | 54.44 | 53.13 | 53.26 | 1,195,815 | -0.25(-0.48%) |
Aug 30, 2022 | 55.31 | 55.67 | 53.21 | 53.52 | 1,455,095 | -1.18(-2.16%) |
Aug 29, 2022 | 53.91 | 55.06 | 53.75 | 54.70 | 868,432 | -0.13(-0.23%) |
Aug 26, 2022 | 56.23 | 56.24 | 54.74 | 54.83 | 857,671 | -1.17(-2.10%) |
Aug 25, 2022 | 55.41 | 56.34 | 55.25 | 56.00 | 696,379 | +1.24(+2.27%) |
Aug 24, 2022 | 53.97 | 55.33 | 53.81 | 54.76 | 549,151 | +0.40(+0.74%) |
Aug 23, 2022 | 54.06 | 54.84 | 53.82 | 54.36 | 529,859 | +0.48(+0.89%) |
Aug 22, 2022 | 53.62 | 54.30 | 53.23 | 53.88 | 645,626 | -0.77(-1.41%) |
Aug 19, 2022 | 55.62 | 55.71 | 54.40 | 54.65 | 757,982 | -1.51(-2.68%) |
Aug 18, 2022 | 55.69 | 56.28 | 55.34 | 56.16 | 428,498 | +0.38(+0.68%) |
Aug 17, 2022 | 56.22 | 56.59 | 55.35 | 55.78 | 559,472 | -1.28(-2.25%) |
Aug 16, 2022 | 56.32 | 57.34 | 56.18 | 57.06 | 747,619 | +0.53(+0.93%) |
Aug 15, 2022 | 56.13 | 57.09 | 56.13 | 56.53 | 633,622 | +0.04(+0.07%) |
Aug 12, 2022 | 55.40 | 56.55 | 55.37 | 56.49 | 676,485 | +1.12(+2.01%) |
Aug 11, 2022 | 55.97 | 56.48 | 55.35 | 55.37 | 787,726 | +0.35(+0.64%) |
Aug 10, 2022 | 55.10 | 55.70 | 54.13 | 55.02 | 970,316 | +1.17(+2.18%) |
Aug 09, 2022 | 53.52 | 54.12 | 52.78 | 53.85 | 1,387,834 | -0.20(-0.36%) |
Aug 08, 2022 | 53.69 | 55.42 | 53.60 | 54.04 | 986,153 | +0.99(+1.86%) |
Aug 05, 2022 | 53.52 | 54.17 | 52.62 | 53.06 | 964,726 | -1.25(-2.31%) |
Aug 04, 2022 | 54.33 | 55.32 | 54.13 | 54.31 | 961,702 | +0.23(+0.42%) |
Aug 03, 2022 | 54.18 | 54.72 | 53.11 | 54.08 | 1,359,618 | +0.29(+0.55%) |
Aug 02, 2022 | 53.29 | 54.06 | 52.47 | 53.79 | 1,670,522 | -0.06(-0.11%) |
Aug 01, 2022 | 53.70 | 54.57 | 53.20 | 53.85 | 1,475,789 | -0.47(-0.86%) |
Jul 29, 2022 | 54.22 | 54.38 | 52.70 | 54.32 | 1,006,765 | -0.20(-0.36%) |
Jul 28, 2022 | 54.34 | 54.89 | 52.92 | 54.51 | 941,589 | +0.07(+0.13%) |
Jul 27, 2022 | 53.82 | 55.18 | 53.05 | 54.44 | 1,719,068 | +1.33(+2.51%) |
Jul 26, 2022 | 53.52 | 53.67 | 52.22 | 53.11 | 1,547,492 | -0.90(-1.67%) |
Jul 25, 2022 | 53.72 | 54.28 | 52.88 | 54.01 | 1,103,853 | +0.55(+1.02%) |
Jul 22, 2022 | 54.59 | 54.80 | 52.85 | 53.47 | 868,549 | -1.01(-1.85%) |
Jul 21, 2022 | 53.40 | 54.57 | 52.96 | 54.47 | 702,779 | +0.74(+1.38%) |
Jul 20, 2022 | 53.05 | 54.40 | 52.94 | 53.73 | 587,595 | +0.40(+0.75%) |
Jul 19, 2022 | 52.62 | 53.81 | 52.52 | 53.33 | 925,140 | +1.72(+3.34%) |
Jul 18, 2022 | 51.64 | 52.63 | 51.38 | 51.61 | 940,338 | +0.59(+1.15%) |
Jul 15, 2022 | 49.60 | 51.33 | 49.42 | 51.02 | 857,383 | +2.40(+4.93%) |
Jul 14, 2022 | 48.44 | 49.20 | 47.91 | 48.62 | 1,284,796 | -0.61(-1.23%) |
Jul 13, 2022 | 47.69 | 49.51 | 47.34 | 49.23 | 1,166,042 | +0.38(+0.78%) |
Jul 12, 2022 | 47.86 | 50.04 | 47.86 | 48.85 | 703,645 | +0.89(+1.86%) |
Jul 11, 2022 | 48.30 | 48.30 | 46.99 | 47.96 | 800,708 | -0.60(-1.23%) |
Jul 08, 2022 | 49.41 | 49.51 | 48.06 | 48.55 | 664,023 | -1.35(-2.71%) |
Jul 07, 2022 | 49.87 | 51.06 | 49.50 | 49.90 | 822,453 | +0.53(+1.07%) |
Jul 06, 2022 | 50.43 | 51.30 | 48.49 | 49.38 | 1,034,410 | -1.38(-2.72%) |
Jul 05, 2022 | 48.71 | 50.90 | 48.06 | 50.76 | 961,547 | +0.74(+1.49%) |
Jul 01, 2022 | 48.51 | 50.11 | 48.51 | 50.01 | 745,359 | +1.33(+2.73%) |
Jun 30, 2022 | 48.66 | 49.52 | 47.54 | 48.68 | 1,100,977 | -0.81(-1.64%) |
Jun 29, 2022 | 50.45 | 50.54 | 48.88 | 49.49 | 811,655 | -1.07(-2.11%) |
Jun 28, 2022 | 52.17 | 53.17 | 50.52 | 50.56 | 1,534,515 | -0.61(-1.18%) |
Jun 27, 2022 | 52.16 | 52.38 | 50.76 | 51.17 | 933,826 | -0.92(-1.76%) |
Jun 24, 2022 | 48.46 | 52.08 | 48.16 | 52.08 | 2,844,828 | +4.22(+8.83%) |
Jun 23, 2022 | 48.90 | 49.02 | 46.50 | 47.86 | 1,381,935 | -0.68(-1.41%) |
Jun 22, 2022 | 49.07 | 49.99 | 48.38 | 48.54 | 1,324,996 | -1.05(-2.12%) |
Jun 21, 2022 | 51.52 | 51.78 | 49.47 | 49.59 | 1,442,893 | -0.81(-1.61%) |
Jun 17, 2022 | 49.36 | 50.80 | 48.71 | 50.40 | 2,183,201 | +1.50(+3.07%) |
Jun 16, 2022 | 50.42 | 50.63 | 48.54 | 48.90 | 1,670,480 | -3.01(-5.79%) |
Jun 15, 2022 | 51.35 | 52.75 | 51.16 | 51.91 | 1,236,758 | +1.08(+2.13%) |
Jun 14, 2022 | 50.32 | 51.51 | 49.87 | 50.82 | 1,341,310 | +0.67(+1.34%) |
Jun 13, 2022 | 51.97 | 52.63 | 49.56 | 50.15 | 1,466,228 | -4.04(-7.45%) |
Jun 10, 2022 | 56.46 | 56.95 | 53.96 | 54.19 | 1,559,081 | -3.41(-5.91%) |
Jun 09, 2022 | 57.62 | 58.24 | 56.60 | 57.59 | 829,509 | -0.76(-1.30%) |
Jun 08, 2022 | 58.67 | 59.66 | 58.29 | 58.36 | 757,539 | -0.60(-1.03%) |
Jun 07, 2022 | 57.78 | 59.19 | 57.51 | 58.96 | 637,470 | +0.25(+0.43%) |
Jun 06, 2022 | 58.45 | 58.89 | 57.77 | 58.71 | 1,114,219 | +0.76(+1.31%) |
Jun 03, 2022 | 57.59 | 58.62 | 57.55 | 57.95 | 903,786 | -0.52(-0.88%) |
Jun 02, 2022 | 58.00 | 58.80 | 57.43 | 58.46 | 1,615,377 | +2.15(+3.81%) |
Jun 01, 2022 | 58.04 | 58.40 | 55.12 | 56.32 | 1,358,303 | -1.02(-1.79%) |
May 31, 2022 | 57.62 | 58.13 | 56.37 | 57.34 | 1,083,967 | -0.55(-0.94%) |
May 27, 2022 | 58.60 | 59.24 | 57.28 | 57.89 | 933,036 | -0.19(-0.32%) |
May 26, 2022 | 54.82 | 58.25 | 54.82 | 58.07 | 1,458,333 | +3.87(+7.15%) |
May 25, 2022 | 50.84 | 54.80 | 50.84 | 54.20 | 1,290,801 | +2.99(+5.83%) |
May 24, 2022 | 52.90 | 52.90 | 50.53 | 51.21 | 1,161,218 | -2.21(-4.13%) |
May 23, 2022 | 54.25 | 54.63 | 52.21 | 53.42 | 1,235,954 | -0.25(-0.47%) |
May 20, 2022 | 53.98 | 54.23 | 52.01 | 53.67 | 1,151,620 | +0.50(+0.94%) |
May 19, 2022 | 52.13 | 53.98 | 52.13 | 53.17 | 1,056,990 | +0.42(+0.80%) |
May 18, 2022 | 54.30 | 54.47 | 52.01 | 52.76 | 1,277,682 | -2.31(-4.20%) |
May 17, 2022 | 55.03 | 55.63 | 54.24 | 55.07 | 791,953 | +1.32(+2.45%) |
May 16, 2022 | 54.57 | 55.77 | 53.61 | 53.75 | 924,549 | -1.38(-2.50%) |
May 13, 2022 | 53.58 | 55.90 | 53.58 | 55.13 | 927,531 | +2.43(+4.61%) |
May 12, 2022 | 51.93 | 53.34 | 51.32 | 52.70 | 1,149,737 | +0.66(+1.28%) |
May 11, 2022 | 53.13 | 55.02 | 51.69 | 52.03 | 1,108,940 | -1.16(-2.18%) |
May 10, 2022 | 54.12 | 54.87 | 52.10 | 53.19 | 1,154,010 | -0.50(-0.93%) |
May 09, 2022 | 55.81 | 56.81 | 53.40 | 53.69 | 1,073,159 | -3.24(-5.69%) |
May 06, 2022 | 56.82 | 57.85 | 55.13 | 56.93 | 941,752 | -0.04(-0.07%) |
May 05, 2022 | 57.30 | 58.17 | 55.95 | 56.97 | 1,281,226 | -1.20(-2.06%) |
May 04, 2022 | 59.85 | 60.14 | 55.63 | 58.17 | 1,875,904 | -1.53(-2.57%) |
May 03, 2022 | 59.89 | 60.47 | 58.46 | 59.70 | 903,293 | +0.21(+0.36%) |
May 02, 2022 | 59.40 | 59.63 | 57.24 | 59.49 | 1,404,549 | +0.38(+0.64%) |
Apr 29, 2022 | 59.88 | 61.62 | 58.96 | 59.11 | 984,194 | -1.14(-1.89%) |
Apr 28, 2022 | 59.24 | 60.80 | 58.49 | 60.25 | 980,712 | +1.55(+2.64%) |
Apr 27, 2022 | 61.88 | 62.20 | 58.13 | 58.70 | 1,727,337 | -2.11(-3.47%) |
Apr 26, 2022 | 63.18 | 63.35 | 60.33 | 60.80 | 1,099,828 | -1.83(-2.93%) |
Apr 25, 2022 | 60.19 | 62.75 | 60.01 | 62.64 | 1,293,066 | +1.37(+2.23%) |
Apr 22, 2022 | 62.55 | 62.85 | 60.81 | 61.27 | 1,008,612 | -1.26(-2.01%) |
Apr 21, 2022 | 65.70 | 66.40 | 62.22 | 62.53 | 815,029 | -2.13(-3.29%) |
Apr 20, 2022 | 63.81 | 65.42 | 63.67 | 64.66 | 788,767 | +1.13(+1.78%) |
Apr 19, 2022 | 61.55 | 63.97 | 61.35 | 63.53 | 983,159 | +1.90(+3.09%) |
Apr 18, 2022 | 60.44 | 62.02 | 60.20 | 61.62 | 1,160,425 | +0.84(+1.38%) |
Apr 14, 2022 | 61.42 | 61.99 | 60.78 | 60.79 | 621,192 | -0.53(-0.86%) |
Apr 13, 2022 | 59.65 | 61.90 | 59.62 | 61.31 | 950,473 | +1.75(+2.93%) |
Apr 12, 2022 | 60.34 | 61.31 | 59.35 | 59.57 | 818,706 | -0.07(-0.11%) |
Apr 11, 2022 | 59.78 | 61.42 | 59.30 | 59.63 | 1,064,028 | -0.83(-1.37%) |
Apr 08, 2022 | 60.09 | 61.28 | 59.55 | 60.46 | 1,107,788 | +0.29(+0.49%) |
Apr 07, 2022 | 61.10 | 61.62 | 58.48 | 60.17 | 1,935,003 | -0.92(-1.50%) |
Apr 06, 2022 | 62.79 | 62.85 | 59.99 | 61.09 | 1,371,878 | -2.61(-4.09%) |
Apr 05, 2022 | 65.11 | 65.51 | 62.97 | 63.69 | 754,615 | -1.33(-2.04%) |
Apr 04, 2022 | 63.68 | 65.22 | 63.19 | 65.02 | 1,188,045 | +1.26(+1.97%) |